| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/17 |
AA |
美國鋁業公司
ALCOA INC |
41.22 |
1.07 |
2.67 |
40.74 |
41.55 |
40.66 |
4,260,672 |
| 05/17 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
92.67 |
0.13 |
0.14 |
92.26 |
92.80 |
91.80 |
2,908,182 |
| 05/17 |
AES |
美國AES發電有限公司
AES CORP THE |
21.28 |
0.07 |
0.33 |
21.10 |
21.50 |
20.98 |
9,083,216 |
| 05/17 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
80.54 |
1.80 |
2.29 |
79.03 |
80.77 |
78.83 |
6,778,781 |
| 05/17 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
242.82 |
1.50 |
0.62 |
242.80 |
243.19 |
241.90 |
1,848,915 |
| 05/17 |
BA |
波音
BOEING CO THE |
184.95 |
1.99 |
1.09 |
183.25 |
185.37 |
181.22 |
5,562,368 |
| 05/17 |
C |
花旗集團
CITIGROUP INC |
64.07 |
-0.07 |
-0.11 |
64.38 |
64.55 |
63.90 |
8,418,394 |
| 05/17 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
356.27 |
5.55 |
1.58 |
352.97 |
356.41 |
351.56 |
2,104,332 |
| 05/17 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
30.08 |
0.14 |
0.47 |
29.98 |
30.09 |
29.82 |
4,755,145 |
| 05/17 |
CSX |
CSX公司
CSX CORP |
33.52 |
-0.41 |
-1.21 |
33.92 |
33.94 |
33.47 |
8,218,484 |
| 05/17 |
D |
道明尼資源
DOMINION RESOURCES VA |
53.50 |
0.20 |
0.38 |
53.39 |
53.59 |
53.07 |
2,898,075 |
| 05/17 |
DAL |
達美航空
DELTA AIR LINES INC |
52.70 |
0.19 |
0.36 |
52.53 |
53.20 |
52.43 |
4,535,283 |
| 05/17 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
79.91 |
2.34 |
3.02 |
79.53 |
79.92 |
78.97 |
2,772,950 |
| 05/17 |
DIS |
迪士尼
WALT DISNEY CO THE |
103.25 |
-0.12 |
-0.12 |
103.63 |
103.82 |
103.04 |
7,355,999 |
| 05/17 |
DUK |
杜克能源
DUKE ENERGY CORP |
103.89 |
1.05 |
1.02 |
103.14 |
103.93 |
102.44 |
3,694,076 |
| 05/17 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
97.10 |
0.19 |
0.20 |
97.04 |
97.17 |
96.39 |
1,570,651 |
| 05/17 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
76.30 |
0.44 |
0.58 |
76.16 |
76.39 |
75.70 |
1,294,343 |
| 05/17 |
EXC |
艾索倫公司
EXELON CORP |
38.58 |
-0.04 |
-0.10 |
38.59 |
38.73 |
38.32 |
6,088,705 |
| 05/17 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
117.90 |
0.26 |
0.22 |
117.90 |
118.38 |
116.83 |
865,161 |
| 05/17 |
FDX |
聯邦快遞
FEDEX CORP |
257.25 |
-1.53 |
-0.59 |
260.08 |
260.08 |
256.27 |
1,419,700 |
| 05/17 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
40.04 |
-0.18 |
-0.45 |
40.12 |
40.28 |
39.89 |
2,516,414 |
| 05/17 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
159.89 |
-1.23 |
-0.76 |
161.82 |
161.88 |
159.10 |
5,946,278 |
| 05/17 |
GM |
通用汽車
GENERAL MOTORS CORP |
45.76 |
-0.11 |
-0.24 |
46.07 |
46.08 |
45.58 |
11,412,802 |
| 05/17 |
HD |
家庭大賣場
HOME DEPOT INC |
344.21 |
1.48 |
0.43 |
344.76 |
344.93 |
340.59 |
2,739,006 |
| 05/17 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
205.97 |
-0.65 |
-0.31 |
206.89 |
207.00 |
205.18 |
2,267,215 |
| 05/17 |
HPQ |
惠普
HEWLETT-PACKARD CO |
31.19 |
0.12 |
0.39 |
31.23 |
31.28 |
31.01 |
4,618,189 |
| 05/17 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
169.03 |
0.06 |
0.04 |
168.97 |
169.11 |
167.33 |
2,956,387 |
| 05/17 |
INTC |
英代爾
INTEL CORP |
31.83 |
-0.20 |
-0.62 |
32.06 |
32.11 |
31.59 |
41,449,777 |
| 05/17 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
164.80 |
-4.69 |
-2.77 |
169.77 |
170.44 |
164.44 |
966,657 |
| 05/17 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
154.64 |
0.36 |
0.23 |
154.86 |
154.86 |
153.71 |
6,521,794 |
| 05/17 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
204.79 |
2.32 |
1.15 |
203.81 |
205.05 |
202.81 |
9,260,490 |
| 05/17 |
KO |
可口可樂
COCA-COLA CO |
63.03 |
-0.29 |
-0.46 |
63.34 |
63.37 |
62.93 |
11,539,022 |
| 05/17 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
27.86 |
-0.12 |
-0.43 |
28.17 |
28.27 |
27.77 |
6,887,460 |
| 05/17 |
MCD |
麥當勞
MCDONALD'S CORP |
272.38 |
-1.13 |
-0.41 |
274.06 |
274.06 |
270.92 |
2,454,570 |
| 05/17 |
MMM |
3M
3M CO |
105.26 |
0.40 |
0.38 |
105.21 |
105.72 |
104.68 |
5,396,497 |
| 05/17 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
46.08 |
0.13 |
0.28 |
46.05 |
46.24 |
45.92 |
9,243,539 |
| 05/17 |
MRK |
默克公司
MERCK & CO INC |
131.19 |
0.31 |
0.24 |
130.69 |
131.32 |
129.81 |
8,281,595 |
| 05/17 |
MSFT |
微軟
MICROSOFT CORP |
420.21 |
-0.78 |
-0.19 |
422.54 |
422.92 |
418.02 |
15,352,239 |
| 05/17 |
NI |
尼索思
NISOURCE INC |
29.23 |
0.08 |
0.27 |
29.13 |
29.25 |
28.92 |
9,362,439 |
| 05/17 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
231.47 |
-1.08 |
-0.46 |
233.42 |
233.72 |
230.74 |
1,310,831 |
| 05/17 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
74.54 |
0.32 |
0.43 |
74.39 |
74.74 |
73.81 |
1,906,719 |
| 05/17 |
PFE |
輝瑞藥廠
PFIZER INC |
28.64 |
-0.28 |
-0.97 |
28.89 |
28.91 |
28.51 |
26,106,406 |
| 05/17 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
167.64 |
-0.22 |
-0.13 |
167.67 |
168.00 |
166.88 |
4,700,819 |
| 05/17 |
R |
萊德系統
RYDER SYSTEM INC |
125.73 |
0.75 |
0.60 |
124.29 |
125.81 |
123.76 |
172,324 |
| 05/17 |
SO |
南方公司
SOUTHERN COMPANY THE |
79.54 |
0.16 |
0.20 |
78.67 |
79.68 |
78.23 |
4,833,749 |
| 05/17 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
244.97 |
-0.93 |
-0.38 |
246.31 |
246.92 |
243.33 |
2,105,806 |
| 05/17 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
149.24 |
-0.42 |
-0.28 |
149.58 |
149.71 |
148.17 |
1,956,712 |
| 05/17 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
40.06 |
-0.19 |
-0.47 |
40.39 |
40.41 |
39.83 |
14,670,373 |
| 05/17 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
41.27 |
0.32 |
0.78 |
41.12 |
41.35 |
40.78 |
6,117,069 |
| 05/17 |
WMT |
沃爾瑪
WAL-MART STORES INC |
64.65 |
0.64 |
1.00 |
64.24 |
64.88 |
63.63 |
29,330,381 |
| 05/17 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
119.64 |
1.77 |
1.50 |
118.30 |
119.83 |
117.96 |
15,104,469 |